ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.93	30.34	29.83	30.30	30.30	0.76%	3,833,290
Dec 19, 2024	30.20	30.24	29.99	30.07	30.07	-0.13%	3,602,204
Dec 18, 2024	30.72	30.78	30.08	30.11	30.11	-2.84%	2,452,667
Dec 17, 2024	31.10	31.17	30.92	30.99	30.99	-1.49%	6,102,015
Dec 16, 2024	31.50	31.51	31.28	31.46	31.46	0.80%	6,127,826
Dec 13, 2024	31.49	31.49	31.09	31.21	31.21	0.94%	3,286,943
Dec 12, 2024	31.25	31.28	30.92	30.92	30.92	-0.87%	4,444,170
Dec 11, 2024	31.19	31.34	31.10	31.19	31.19	0.42%	2,887,386
Dec 10, 2024	31.19	31.25	31.03	31.06	31.06	0.06%	3,348,222
Dec 9, 2024	31.25	31.59	31.03	31.04	31.04	-0.67%	3,886,316
Dec 6, 2024	31.42	31.47	31.08	31.25	31.25	-2.04%	4,492,640
Dec 5, 2024	31.56	32.14	31.46	31.90	31.90	3.30%	8,824,139
Dec 4, 2024	31.03	31.34	30.68	30.88	30.88	-0.13%	7,583,577
Dec 3, 2024	30.77	30.97	30.67	30.92	30.92	1.24%	4,079,335
Dec 2, 2024	30.65	30.67	30.42	30.54	30.54	-0.03%	6,811,371
Nov 29, 2024	30.62	30.69	30.42	30.55	30.55	-1.04%	3,612,836
Nov 27, 2024	30.98	31.03	30.83	30.87	30.87	-0.45%	6,798,212
Nov 26, 2024	31.00	31.10	30.92	31.01	31.01	-0.58%	3,933,188
Nov 25, 2024	31.10	31.36	31.01	31.19	31.19	1.40%	8,190,416
Nov 22, 2024	30.15	30.83	30.15	30.76	30.76	3.15%	7,565,499
Nov 21, 2024	29.77	29.88	29.60	29.82	29.82	0.30%	2,652,062
Nov 20, 2024	29.78	29.86	29.68	29.73	29.73	-0.10%	4,548,304
Nov 19, 2024	29.28	29.84	29.27	29.76	29.76	0.03%	2,511,701
Nov 18, 2024	29.50	29.82	29.48	29.75	29.75	0.98%	5,995,180
Nov 15, 2024	29.58	29.66	29.37	29.46	29.46	-0.57%	2,828,249
Nov 14, 2024	29.64	29.70	29.42	29.63	29.63	-0.34%	2,736,546
Nov 13, 2024	29.78	29.81	29.64	29.73	29.73	-0.73%	2,126,433
Nov 12, 2024	29.97	30.08	29.85	29.95	29.95	-0.17%	4,150,428
Nov 11, 2024	29.82	30.09	29.75	30.00	30.00	0.60%	2,926,693
Nov 8, 2024	29.86	29.92	29.68	29.82	29.82	-0.60%	2,979,449
Nov 7, 2024	30.44	30.44	29.85	30.00	30.00	-2.91%	7,260,194
Nov 6, 2024	31.10	31.10	30.55	30.90	30.90	-0.29%	3,523,449
Nov 5, 2024	30.55	31.17	30.55	30.99	30.99	2.65%	4,542,276
Nov 4, 2024	30.31	30.47	30.18	30.19	30.19	-0.63%	6,186,565
Nov 1, 2024	30.56	30.68	30.36	30.38	30.38	-0.10%	4,930,738
Oct 31, 2024	30.82	30.82	30.39	30.41	30.41	-2.81%	4,730,803
Oct 30, 2024	31.00	31.53	30.90	31.29	31.29	0.13%	10,396,726
Oct 29, 2024	31.56	31.60	31.20	31.25	31.25	0.32%	6,047,335
Oct 28, 2024	30.68	31.20	30.57	31.15	31.15	5.66%	10,491,167
Oct 25, 2024	29.54	29.68	29.46	29.48	29.48	-0.30%	3,612,305
Oct 24, 2024	29.60	29.69	29.50	29.57	29.57	-	2,899,699
Oct 23, 2024	29.48	29.67	29.42	29.57	29.57	-0.97%	5,199,193
Oct 22, 2024	29.78	29.87	29.72	29.86	29.86	1.15%	7,211,945
Oct 21, 2024	29.56	29.61	29.46	29.52	29.52	-0.27%	5,480,969
Oct 18, 2024	29.71	29.78	29.56	29.60	29.60	2.49%	4,249,867
Oct 17, 2024	29.26	29.26	28.79	28.88	28.88	-2.27%	4,611,707
Oct 16, 2024	29.42	29.60	29.36	29.55	29.55	0.89%	4,627,345
Oct 15, 2024	29.51	29.57	29.27	29.29	29.29	0.51%	4,584,901
Oct 14, 2024	29.12	29.19	29.03	29.14	29.14	1.53%	3,113,847
Oct 11, 2024	29.00	29.00	28.68	28.70	28.70	-1.71%	3,770,915
Oct 10, 2024	29.43	29.45	29.15	29.20	29.20	-0.51%	4,744,362
Oct 9, 2024	29.32	29.43	29.14	29.35	29.35	0.17%	6,289,806
Oct 8, 2024	29.22	29.37	29.12	29.30	29.30	1.70%	5,230,962
Oct 7, 2024	29.18	29.32	28.79	28.81	28.81	-2.04%	7,306,940
Oct 4, 2024	29.34	29.46	29.30	29.41	29.41	0.38%	7,502,525
Oct 3, 2024	29.46	29.60	29.20	29.30	29.30	-1.08%	13,415,893
Oct 2, 2024	29.87	29.89	29.45	29.62	29.62	-0.84%	7,981,763
Oct 1, 2024	30.03	30.09	29.71	29.87	29.87	0.07%	6,290,030
Sep 30, 2024	30.16	30.19	29.78	29.85	29.85	-2.45%	13,146,666
Sep 27, 2024	31.07	31.07	30.55	30.60	30.60	-2.17%	4,492,083
Sep 26, 2024	31.34	31.49	31.24	31.28	31.28	-	7,037,759
Sep 25, 2024	31.27	31.43	31.18	31.28	31.28	0.10%	4,823,741
Sep 24, 2024	31.37	31.39	31.21	31.25	31.25	-0.35%	3,300,087
Sep 23, 2024	31.41	31.43	31.23	31.36	31.36	-0.06%	6,414,588
Sep 20, 2024	31.51	31.60	31.32	31.38	31.38	1.95%	6,995,696
Sep 19, 2024	30.67	30.87	30.64	30.78	30.78	1.12%	4,078,743
Sep 18, 2024	30.42	30.56	30.28	30.44	30.44	1.67%	4,790,329
Sep 17, 2024	30.07	30.09	29.86	29.94	29.94	-0.03%	7,592,739
Sep 16, 2024	30.00	30.11	29.91	29.95	29.95	1.11%	10,700,483
Sep 13, 2024	29.59	29.66	29.54	29.62	29.62	-	6,887,900
Sep 12, 2024	29.42	29.65	29.41	29.62	29.62	1.47%	3,268,074
Sep 11, 2024	29.03	29.26	28.94	29.19	29.19	0.79%	5,515,360
Sep 10, 2024	29.20	29.26	28.64	28.96	28.96	-0.58%	5,517,693
Sep 9, 2024	29.43	29.43	29.10	29.13	29.13	2.00%	4,763,531
Sep 6, 2024	28.76	28.86	28.43	28.56	28.56	-1.89%	5,257,219
Sep 5, 2024	29.65	29.65	29.03	29.11	29.11	-1.66%	4,389,616
Sep 4, 2024	29.49	29.72	29.47	29.60	29.60	0.37%	5,459,199
Sep 3, 2024	29.66	29.69	29.44	29.49	29.49	0.61%	7,158,216
Aug 30, 2024	29.20	29.32	29.13	29.31	29.31	0.65%	2,870,172
Aug 29, 2024	28.95	29.26	28.94	29.12	29.12	0.80%	2,901,429
Aug 28, 2024	28.91	29.02	28.83	28.89	28.89	-0.38%	2,742,205
Aug 27, 2024	28.89	29.07	28.86	29.00	29.00	1.15%	4,085,656
Aug 26, 2024	28.70	28.79	28.63	28.67	28.67	0.24%	2,749,904
Aug 23, 2024	28.54	28.72	28.50	28.60	28.60	0.92%	4,235,646
Aug 22, 2024	28.28	28.42	28.13	28.34	28.34	0.85%	3,918,015
Aug 21, 2024	27.91	28.14	27.91	28.10	28.10	0.68%	3,658,384
Aug 20, 2024	27.95	28.04	27.85	27.91	27.91	-0.39%	9,374,431
Aug 19, 2024	28.10	28.15	28.01	28.02	28.02	-0.60%	2,603,340
Aug 16, 2024	28.13	28.25	28.08	28.19	28.19	1.26%	2,708,002
Aug 15, 2024	27.76	27.89	27.69	27.84	27.84	0.94%	5,746,324
Aug 14, 2024	27.58	27.65	27.50	27.58	27.58	-0.14%	2,990,868
Aug 13, 2024	27.76	27.77	27.51	27.62	27.62	-0.50%	6,440,858
Aug 12, 2024	27.97	28.06	27.74	27.76	27.76	-1.28%	4,059,787
Aug 9, 2024	28.02	28.16	28.00	28.12	27.88	-0.07%	4,188,407
Aug 8, 2024	27.81	28.21	27.81	28.14	27.90	1.30%	9,793,336
Aug 7, 2024	28.13	28.18	27.70	27.78	27.54	-0.22%	3,726,464
Aug 6, 2024	27.81	27.99	27.55	27.84	27.60	0.07%	7,200,988
Aug 5, 2024	27.43	27.83	27.26	27.82	27.58	-1.03%	8,653,756
Aug 2, 2024	28.19	28.35	28.04	28.11	27.87	-2.36%	5,252,383
Aug 1, 2024	28.89	28.89	28.59	28.79	28.55	-1.10%	5,492,244